Longjian Road&Bridge Co.,Ltd (600853.SS) SHH
3.57
-0.05(-1.38%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600853.SS Historical Return
If you invested ¥1000 in Longjian Road&Bridge Co.,Ltd (600853.SS) 10 years ago, it would be worth ¥1,185.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,455.28, while ¥1000 invested 1 year ago would be worth ¥1,019.94. This corresponds to total returns of 18.54%, 45.53%, 1.99%, respectively, with annualized returns of 1.71%, 7.79%, 1.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600853.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.7 | 3.62 | 3.62 | 3.7 | 3.6 | 6.95M |
| June 01, 2026 | 3.6 | 3.68 | 3.68 | 3.71 | 3.6 | 9.82M |
| May 29, 2026 | 3.59 | 3.6 | 3.6 | 3.65 | 3.58 | 8.76M |
| May 28, 2026 | 3.58 | 3.59 | 3.59 | 3.6 | 3.52 | 8.2M |
| May 27, 2026 | 3.58 | 3.56 | 3.56 | 3.64 | 3.55 | 6.16M |
| May 26, 2026 | 3.62 | 3.59 | 3.59 | 3.64 | 3.56 | 7.63M |
| May 25, 2026 | 3.7 | 3.65 | 3.65 | 3.73 | 3.65 | 10.09M |
| May 22, 2026 | 3.77 | 3.7 | 3.7 | 3.79 | 3.67 | 16.01M |
| May 21, 2026 | 3.88 | 3.77 | 3.77 | 3.93 | 3.77 | 35.12M |
| May 20, 2026 | 3.94 | 3.97 | 3.97 | 4.12 | 3.91 | 35.35M |
| May 19, 2026 | 3.82 | 3.86 | 3.86 | 3.87 | 3.79 | 17.6M |
| May 18, 2026 | 4.09 | 3.85 | 3.85 | 4.12 | 3.8 | 50.13M |
| May 15, 2026 | 4.08 | 4.13 | 4.13 | 4.22 | 4.03 | 34.22M |
| May 14, 2026 | 4.09 | 4.05 | 4.05 | 4.24 | 4.03 | 29.85M |
| May 13, 2026 | 4.09 | 4.09 | 4.09 | 4.1 | 4.04 | 14.42M |
| May 12, 2026 | 4.04 | 4.08 | 4.08 | 4.11 | 4 | 19.91M |
| May 11, 2026 | 4.04 | 4.01 | 4.01 | 4.06 | 3.99 | 12.4M |
| May 08, 2026 | 4 | 4.05 | 4.05 | 4.06 | 3.99 | 11.77M |
| May 07, 2026 | 3.97 | 4 | 4 | 4.01 | 3.95 | 9.94M |
| May 06, 2026 | 3.96 | 3.97 | 3.97 | 3.99 | 3.95 | 10.6M |
| April 30, 2026 | 3.96 | 3.96 | 3.96 | 4 | 3.94 | 8.58M |
| April 29, 2026 | 3.92 | 3.97 | 3.97 | 4 | 3.92 | 8.34M |
| April 28, 2026 | 3.96 | 3.94 | 3.94 | 3.99 | 3.92 | 8.63M |
| April 27, 2026 | 3.94 | 3.96 | 3.96 | 4.04 | 3.93 | 17.62M |
| April 24, 2026 | 4 | 3.96 | 3.96 | 4.01 | 3.92 | 9.96M |
| April 23, 2026 | 4.04 | 4.02 | 4.02 | 4.07 | 3.99 | 13.26M |
| April 22, 2026 | 3.98 | 4.07 | 4.07 | 4.12 | 3.96 | 23.34M |
| April 21, 2026 | 3.98 | 3.99 | 3.99 | 4 | 3.96 | 7.91M |
| April 20, 2026 | 3.96 | 4 | 4 | 4.03 | 3.9 | 11.99M |
| April 17, 2026 | 3.99 | 3.96 | 3.96 | 3.99 | 3.94 | 7.32M |
| April 16, 2026 | 3.96 | 3.99 | 3.99 | 4 | 3.93 | 9.05M |
| April 15, 2026 | 3.96 | 3.96 | 3.96 | 3.99 | 3.95 | 8.09M |
| April 14, 2026 | 3.96 | 3.97 | 3.97 | 3.98 | 3.92 | 7.79M |
| April 13, 2026 | 3.95 | 3.94 | 3.94 | 3.96 | 3.9 | 9.93M |
| April 10, 2026 | 3.92 | 3.96 | 3.96 | 4.01 | 3.91 | 14.76M |
| April 09, 2026 | 4 | 3.91 | 3.91 | 4 | 3.89 | 13.15M |
| April 08, 2026 | 3.87 | 4.01 | 4.01 | 4.04 | 3.86 | 20.24M |
| April 07, 2026 | 3.75 | 3.82 | 3.82 | 3.83 | 3.73 | 10.53M |
| April 03, 2026 | 3.91 | 3.75 | 3.75 | 3.92 | 3.74 | 11.93M |
| April 02, 2026 | 3.97 | 3.91 | 3.91 | 4.01 | 3.88 | 13.17M |
| April 01, 2026 | 4.02 | 3.99 | 3.99 | 4.05 | 3.95 | 14.79M |
| March 31, 2026 | 3.95 | 4 | 4 | 4.05 | 3.94 | 17.71M |
| March 30, 2026 | 3.9 | 3.95 | 3.95 | 3.96 | 3.86 | 11.24M |
| March 27, 2026 | 3.85 | 3.93 | 3.93 | 3.93 | 3.83 | 11.53M |
| March 26, 2026 | 3.93 | 3.88 | 3.88 | 3.94 | 3.86 | 11.71M |
| March 25, 2026 | 3.85 | 3.93 | 3.93 | 3.93 | 3.83 | 16.44M |
| March 24, 2026 | 3.75 | 3.84 | 3.84 | 3.84 | 3.69 | 16.19M |
| March 23, 2026 | 3.88 | 3.68 | 3.68 | 3.88 | 3.66 | 18.24M |
| March 20, 2026 | 4.01 | 3.94 | 3.94 | 4.04 | 3.93 | 13.14M |
| March 19, 2026 | 4.06 | 4.01 | 4.01 | 4.09 | 4 | 16.85M |
| March 18, 2026 | 4.1 | 4.1 | 4.1 | 4.12 | 4.05 | 17.17M |
| March 17, 2026 | 4.17 | 4.11 | 4.11 | 4.21 | 4.11 | 25.31M |
| March 16, 2026 | 4.33 | 4.18 | 4.18 | 4.33 | 4.15 | 48.77M |
| March 13, 2026 | 4.16 | 4.35 | 4.35 | 4.41 | 4.13 | 78.99M |
| March 12, 2026 | 4.14 | 4.16 | 4.16 | 4.17 | 4.12 | 12.16M |
| March 11, 2026 | 4.15 | 4.15 | 4.15 | 4.16 | 4.1 | 9.98M |
| March 10, 2026 | 4.11 | 4.14 | 4.15 | 4.16 | 4.11 | 8.21M |
| March 09, 2026 | 4.11 | 4.08 | 4.08 | 4.13 | 4.06 | 15.89M |
| March 06, 2026 | 4.03 | 4.15 | 4.15 | 4.15 | 4.01 | 22.15M |
| March 05, 2026 | 4.04 | 4.04 | 4.04 | 4.08 | 4.02 | 18.15M |
